NYSE · NGVC

Natural Grocers by Vitamin Cottage, Inc.

Consumer Defensive · Grocery Stores

$27.16

Down-$0.77 (-2.76%)

Updated Sep 9, 2026, 10:32 AM

SID Score

4.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

NGVC price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

NGVC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 8, 2026	$27.88	$28.7882	$26.86	$27.16	119.78K
Sep 4, 2026	$27.01	$27.946	$26.98	$27.93	101.72K
Sep 3, 2026	$27.23	$27.42	$26.955	$27.24	88.03K
Sep 2, 2026	$27.75	$27.99	$26.99	$27.00	98.32K
Sep 1, 2026	$27.32	$28.24	$27.32	$27.55	105.61K
Aug 31, 2026	$27.45	$28.5744	$27.20	$27.37	106.7K
Aug 28, 2026	$27.36	$28.13	$26.98	$27.48	113.66K
Aug 27, 2026	$27.55	$27.82	$26.89	$27.24	88.11K
Aug 26, 2026	$28.31	$28.36	$27.4271	$27.85	82K
Aug 25, 2026	$27.94	$28.7156	$27.50	$28.23	148.54K
Aug 24, 2026	$27.84	$29.005	$27.84	$28.10	175.45K
Aug 21, 2026	$27.31	$27.89	$27.0901	$27.62	181.75K
Aug 20, 2026	$27.03	$27.51	$26.79	$27.33	173.78K
Aug 19, 2026	$27.70	$28.72	$27.45	$27.47	254.3K
Aug 18, 2026	$28.41	$28.41	$27.55	$27.85	178.23K
Aug 17, 2026	$27.69	$28.00	$27.235	$27.85	150.87K
Aug 14, 2026	$28.02	$28.24	$27.60	$28.13	105.44K
Aug 13, 2026	$27.75	$28.325	$27.75	$28.02	124.44K
Aug 12, 2026	$27.08	$27.54	$26.65	$27.43	178.43K
Aug 11, 2026	$26.35	$27.90	$26.015	$27.54	246.43K